CTCP Tập đoàn KIDO (kdc)

50.30
0.10
(0.20%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-0.90 -1.74% 2,200,400 -115,189 -3.5
50.20
51.70
50.20
2 tháng
(2026-08-10) 		-1.10 -2.12% 4,256,600 -251,189 -10.6
50.20
52.40
50.20
3 tháng
(2026-07-10) 		0.90 1.80% 6,572,800 -393,789 -17.6
48.70
52.40
50.20
6 tháng
(2026-04-13) 		2.10 4.31% 46,503,600 -5,000,689 -244.5
41.60
52.40
50.20
12 tháng
(2025-10-13) 		0.02 0.03% 76,548,800 -5,543,889 -271.4
41.60
53.23
50.20
24 tháng
(2024-10-18) 		1.68 3.41% 190,138,100 -11,988,585 -629.8
41.60
58.21
50.20
36 tháng
(2023-10-24) 		-5.27 -9.39% 381,802,400 -19,400,646 -1,051.3
41.60
60.03
50.20
60 tháng
(2021-11-03) 		4.13 8.85% 1,039,682,000 -19,524,816 -969.8
41.60
61.22
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2020
26.79
 394,050 26.90 27.13 26.71 0 30,420 -1.1
21/10/2020
26.90
 371,550 26.87 27.20 26.68 0 0 0
20/10/2020
26.87
 385,250 26.98 27.24 26.68 50 500 0.0
19/10/2020
26.94
 629,300 27.09 27.32 26.60 90 22,400 -0.8
16/10/2020
27.02
 560,670 27.24 27.47 26.34 0 60,430 -2.2
15/10/2020
27.17
 505,060 27.02 27.43 26.87 210 100 0.0
14/10/2020
26.71
 1,062,990 26.68 26.71 25.81 240 0 0.0
13/10/2020
26.68
 530,620 26.98 27.05 26.49 130 0 0.0
12/10/2020
26.98
 642,340 27.39 27.43 26.75 90,400 300 3.2
09/10/2020
27.20
 404,450 27.47 27.47 27.09 0 0 0
08/10/2020
27.20
 657,980 27.32 27.62 27.13 179,110 4,210 6.3
07/10/2020
27.13
 736,740 27.66 27.73 27.13 0 2,000 -0.1
06/10/2020
27.66
 471,320 27.73 27.84 27.47 0 1,540 -0.1
05/10/2020
27.66
 413,610 28.07 28.07 27.47 1,180 480 0.0
02/10/2020
27.62
 597,070 27.73 27.81 27.09 344,000 1,240 12.6
01/10/2020
27.62
 537,090 27.54 27.62 27.32 7,110 0 0.3
30/09/2020
27.47
 602,870 27.47 27.81 27.24 0 30,410 -1.1
29/09/2020
27.47
 697,070 27.84 28.14 27.28 200 55,950 -2.0
28/09/2020
27.84
 1,314,730 28.22 28.22 26.11 100 32,170 -1.2
25/09/2020
28.03
 977,030 28.37 28.48 27.84 4,250 29,680 -0.9
24/09/2020
27.96
 557,540 27.99 28.18 27.69 43,300 3,540 1.5
23/09/2020
27.99
 1,273,780 27.62 28.14 27.54 706,270 560 26.6
22/09/2020
27.62
 1,096,240 27.32 27.66 27.24 90 6,960 -0.3
21/09/2020
27.62
 1,255,330 27.54 27.69 27.35 530 12,220 -0.4
18/09/2020
27.58
 1,183,770 27.84 27.99 27.35 4,930 2,250 0.1
17/09/2020
27.58
 1,495,630 26.71 27.81 26.71 54,750 6,000 1.8
16/09/2020
26.71
 655,480 26.60 26.71 26.53 0 29,610 -1.0
15/09/2020
26.60
 566,360 26.64 26.94 26.41 320 22,580 -0.8
14/09/2020
26.56
 781,630 26.87 27.17 26.34 7,350 33,910 -0.9
11/09/2020
26.56
 416,750 26.94 27.02 26.56 210 34,620 -1.2
10/09/2020
26.94
 842,570 27.09 27.24 26.87 500 91,790 -3.3
09/09/2020
26.87
 1,341,780 26.26 27.02 26.11 29,260 160,220 -4.7
08/09/2020
26.26
 539,460 26.04 26.41 26.04 180 91,370 -3.2
07/09/2020
25.96
 798,740 25.96 26.53 25.92 1,260 34,370 -1.1
04/09/2020
25.96
 784,540 26.34 26.49 25.96 7,190 131,810 -4.3
03/09/2020
26.49
 650,740 26.56 26.68 26.30 510 26,480 -0.9
01/09/2020
26.68
 771,110 26.71 26.71 25.44 12,200 5,670 0.2
31/08/2020
26.71
 751,380 27.09 27.09 26.26 2,090 38,640 -1.3
28/08/2020
27.09
 1,032,580 27.09 27.24 26.41 0 41,660 -1.5
27/08/2020: Cổ tức tiền mặt tỉ lệ: 16%
27/08/2020
27.09
 950,620 26.79 27.69 26.79 179,360 110,290 2.5
26/08/2020
26.49
 858,760 26.49 27.06 26.42 153,800 18,890 5.0
25/08/2020
26.42
 1,219,270 26.06 27.28 25.84 9,210 11,040 -0.1
24/08/2020
26.31
 1,219,570 26.56 26.70 26.27 256,060 77,960 6.5
21/08/2020
26.09
 1,254,780 25.55 26.31 25.55 297,380 192,110 3.8
20/08/2020
25.27
 1,826,150 24.22 25.34 24.15 20,230 101,430 -2.8
19/08/2020
24.11
 398,390 23.97 24.22 23.93 9,990 6,180 0.1
18/08/2020
24.11
 240,280 24.11 24.29 23.75 13,080 28,680 -0.5
17/08/2020
23.90
 275,860 23.90 23.90 22.96 17,020 2,970 0.5
14/08/2020
23.39
 824,410 24.19 24.19 23.25 700 174,530 -5.7
13/08/2020
24.19
 686,740 24.19 24.40 23.86 690 128,350 -4.3
12/08/2020
24.19
 672,780 24.04 24.40 23.83 100 105,490 -3.5
11/08/2020
24.33
 1,026,650 24.55 24.83 23.61 0 123,960 -4.2
10/08/2020
24.55
 1,555,440 24.44 25.19 24.37 25,430 262,000 -8.1
07/08/2020
24.01
 462,400 24.40 24.44 23.75 1,600 25,050 -0.8
06/08/2020
24.04
 969,500 22.89 24.26 22.85 24,250 6,650 0.6
05/08/2020
22.85
 510,710 22.82 23.00 22.67 3,620 11,280 -0.2
04/08/2020
22.82
 504,240 22.39 22.85 22.39 4,120 1,660 0.1
03/08/2020
22.39
 595,750 21.56 22.39 21.31 59,500 5,350 1.6
31/07/2020
21.56
 405,020 21.52 21.56 20.95 22,300 3,650 0.6
30/07/2020
21.56
 260,200 21.52 21.59 21.38 3,937,296 11,460 124.8
29/07/2020
21.52
 402,930 21.16 21.52 20.37 3,937,296 11,460 124.8
28/07/2020
21.52
 386,350 21.23 21.59 20.80 39,620 5,090 1.0
27/07/2020
21.16
 506,850 20.66 21.59 20.51 24,530 7,690 0.5
24/07/2020
21.95
 853,520 22.75 22.75 20.95 3,190 16,750 -0.4
23/07/2020
22.49
 456,840 22.46 22.67 22.24 482,000 6,220 30.1
22/07/2020
22.46
 423,540 22.67 22.75 21.95 200,010 8,730 5.9
21/07/2020
22.46
 523,000 22.53 22.53 21.85 406,000 7,440 12.4
20/07/2020
22.46
 381,500 22.46 22.89 22.21 100,500 19,900 2.5
17/07/2020
22.67
 481,670 22.71 23.03 22.64 201,580 12,880 6.0
16/07/2020
22.71
 1,106,930 21.95 23.03 21.81 428,410 0 13.3
15/07/2020
21.77
 259,800 22.03 22.06 21.67 200,000 10,980 11.8
14/07/2020
21.77
 347,480 22.03 22.03 20.95 402,680 11,230 11.9
13/07/2020
21.88
 338,040 22.03 22.31 21.74 312,800 18,660 9.0
10/07/2020
21.88
 498,030 22.10 22.24 21.81 200,000 11,430 11.9
09/07/2020
21.95
 1,651,750 20.87 22.06 20.87 212,310 4,320 6.1
08/07/2020
20.87
 209,240 20.73 20.95 20.66 500,000 290 29.0
07/07/2020
20.87
 615,200 20.87 21.02 20.66 90 13,940 -0.4
06/07/2020
20.87
 600,470 20.80 21.02 20.73 0 3,350 -0.1
03/07/2020
20.80
 485,210 20.87 21.02 20.51 5,000 8,180 -0.1
02/07/2020
20.80
 152,160 20.87 21.02 20.62 30 5,340 -0.2
01/07/2020
20.62
 307,830 20.44 20.62 20.15 10,210 8,680 0.0
30/06/2020
20.44
 255,330 20.66 20.77 20.01 611,200 16,150 17.9
29/06/2020
20.51
 235,450 20.37 20.51 19.43 611,200 16,150 17.9
26/06/2020
20.87
 340,620 21.45 21.45 20.30 611,200 16,150 17.9
25/06/2020
21.23
 238,070 20.87 21.45 20.87 1,200,000 11,680 70.9
24/06/2020
21.45
 234,670 21.20 21.67 21.09 410,010 12,990 11.9
23/06/2020
21.59
 276,560 21.70 21.70 21.41 410,000 420 12.3
22/06/2020
21.70
 315,750 21.92 21.92 21.45 210,230 4,870 6.2
19/06/2020
21.67
 290,430 21.38 21.74 21.38 37,270 200 1.1
18/06/2020
21.59
 259,490 21.59 21.59 21.38 237,590 4,440 7.0
17/06/2020
21.52
 255,380 21.34 21.52 21.27 37,880 11,200 0.8
16/06/2020
21.34
 217,500 21.74 21.74 20.95 50,070 7,690 1.3
15/06/2020
21.02
 593,930 22.75 22.75 20.77 15,820 11,530 0.1
12/06/2020
22.31
 506,230 21.95 22.53 21.63 219,590 7,730 6.6
11/06/2020
23.25
 1,128,190 23.75 23.75 22.82 500,040 128,390 12.2
10/06/2020
24.04
 644,830 24.37 24.40 23.68 320,000 117,020 6.8
09/06/2020
24.22
 1,237,350 24.33 24.69 23.97 1,307,350 158,340 38.9
08/06/2020
24.19
 804,970 23.97 24.33 23.03 511,300 39,470 15.8
05/06/2020
24.08
 443,660 24.15 24.15 23.39 371,910 20,530 11.7
04/06/2020
24.11
 461,310 23.90 24.47 23.79 272,140 13,590 8.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc